Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vishay Intertechnology (NY: VSH )

22.34 -0.03 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 10.96 11.09 10.83 10.90 1,695,738 -0.12(-1.05%)
Feb 27, 2013 10.94 11.07 10.87 11.02 947,561 +0.04(+0.38%)
Feb 26, 2013 10.94 11.04 10.76 10.98 1,597,061 +0.12(+1.14%)
Feb 25, 2013 11.38 11.45 10.86 10.86 2,560,286 -0.47(-4.16%)
Feb 22, 2013 11.13 11.42 11.05 11.33 3,315,080 +0.31(+2.78%)
Feb 21, 2013 10.96 11.06 10.74 11.02 2,676,097 +0.04(+0.38%)
Feb 20, 2013 11.43 11.49 10.95 10.98 3,721,108 -0.43(-3.77%)
Feb 19, 2013 11.14 11.44 11.08 11.41 2,991,504 +0.31(+2.83%)
Feb 15, 2013 11.30 11.40 11.01 11.09 2,423,187 -0.25(-2.19%)
Feb 14, 2013 10.95 11.36 10.95 11.34 3,460,380 +0.30(+2.69%)
Feb 13, 2013 10.52 11.08 10.52 11.05 6,186,343 +0.53(+5.03%)
Feb 12, 2013 10.33 10.52 10.33 10.52 1,910,686 +0.18(+1.76%)
Feb 11, 2013 10.36 10.36 10.18 10.33 1,867,425 +0.01(+0.08%)
Feb 08, 2013 10.18 10.36 10.16 10.33 2,849,571 +0.20(+1.96%)
Feb 07, 2013 9.995 10.13 9.896 10.13 2,969,473 +0.12(+1.24%)
Feb 06, 2013 9.706 10.09 9.656 10.00 2,832,327 +0.90(+9.90%)
Feb 04, 2013 9.127 9.272 9.016 9.102 1,539,771 -0.12(-1.34%)
Feb 01, 2013 9.169 9.334 9.119 9.226 2,193,833 +0.14(+1.55%)
Jan 31, 2013 8.978 9.102 8.962 9.086 1,108,078 +0.12(+1.29%)
Jan 30, 2013 9.094 9.152 8.892 8.970 1,549,519 -0.11(-1.18%)
Jan 29, 2013 9.136 9.210 9.003 9.078 1,090,971 -0.11(-1.17%)
Jan 28, 2013 9.177 9.235 9.036 9.185 819,543 +0.04(+0.45%)
Jan 25, 2013 9.210 9.375 9.061 9.144 1,398,886 +0.03(+0.36%)
Jan 24, 2013 9.045 9.284 9.003 9.111 2,509,946 +0.02(+0.27%)
Jan 23, 2013 8.987 9.094 8.912 9.086 767,120 +0.12(+1.29%)
Jan 22, 2013 8.896 8.970 8.846 8.970 786,367 +0.05(+0.56%)
Jan 18, 2013 9.053 9.061 8.863 8.921 1,506,020 -0.18(-2.00%)
Jan 17, 2013 8.929 9.193 8.912 9.102 2,138,329 +0.24(+2.71%)
Jan 16, 2013 8.739 8.892 8.697 8.863 1,219,068 +0.08(+0.94%)
Jan 15, 2013 8.681 8.780 8.656 8.780 696,140 +0.02(+0.19%)
Jan 14, 2013 8.549 8.821 8.549 8.763 1,721,657 +0.21(+2.42%)
Jan 11, 2013 8.557 8.598 8.441 8.557 582,137 +0.00(+0.00%)
Jan 10, 2013 8.590 8.697 8.524 8.557 871,635 +0.06(+0.68%)
Jan 09, 2013 8.639 8.689 8.425 8.499 1,256,034 -0.10(-1.15%)
Jan 08, 2013 8.739 8.763 8.458 8.598 1,558,209 -0.16(-1.79%)
Jan 07, 2013 8.730 8.838 8.681 8.755 556,794 -0.04(-0.47%)
Jan 04, 2013 8.830 8.863 8.763 8.797 1,020,390 -0.02(-0.19%)
Jan 03, 2013 8.871 8.929 8.755 8.813 972,681 -0.07(-0.84%)
Jan 02, 2013 8.879 8.896 8.656 8.887 1,530,448 +0.10(+1.13%)
Dec 31, 2012 8.358 8.788 8.342 8.788 1,453,059 +0.40(+4.73%)
Dec 28, 2012 8.375 8.474 8.350 8.391 1,037,861 -0.04(-0.49%)
Dec 27, 2012 8.433 8.499 8.280 8.433 742,929 +0.00(+0.00%)
Dec 26, 2012 8.499 8.590 8.375 8.433 714,118 -0.04(-0.49%)
Dec 24, 2012 8.491 8.532 8.433 8.474 335,686 -0.05(-0.58%)
Dec 21, 2012 8.433 8.524 8.383 8.524 2,116,677 -0.07(-0.87%)
Dec 20, 2012 8.474 8.656 8.334 8.598 1,294,157 +0.16(+1.86%)
Dec 19, 2012 8.532 8.648 8.441 8.441 959,777 -0.07(-0.78%)
Dec 18, 2012 8.358 8.507 8.358 8.507 1,080,662 +0.16(+1.88%)
Dec 17, 2012 8.375 8.433 8.276 8.350 988,222 -0.02(-0.20%)
Dec 14, 2012 8.358 8.441 8.325 8.367 896,513 -0.01(-0.10%)
Dec 13, 2012 8.292 8.466 8.259 8.375 2,100,781 +0.11(+1.30%)
Dec 12, 2012 8.350 8.400 8.243 8.267 1,819,779 -0.03(-0.40%)
Dec 11, 2012 8.267 8.334 8.201 8.301 1,121,564 +0.07(+0.90%)
Dec 10, 2012 8.119 8.259 8.119 8.226 1,399,870 +0.09(+1.12%)
Dec 07, 2012 8.127 8.143 7.986 8.135 764,850 +0.01(+0.10%)
Dec 06, 2012 8.119 8.195 8.061 8.127 1,348,088 -0.04(-0.51%)
Dec 05, 2012 8.160 8.226 8.061 8.168 1,053,682 +0.02(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.